Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 162.92 | 165.78 | 161.47 | 165.20 | 1,880,158 | +3.31(+2.05%) |
Jul 28, 2022 | 160.89 | 162.06 | 159.29 | 161.88 | 814,341 | +0.85(+0.53%) |
Jul 27, 2022 | 159.02 | 162.31 | 158.39 | 161.03 | 859,140 | +2.96(+1.87%) |
Jul 26, 2022 | 160.09 | 160.69 | 157.68 | 158.07 | 845,010 | -2.46(-1.53%) |
Jul 25, 2022 | 159.35 | 161.37 | 158.11 | 160.53 | 1,161,697 | +3.24(+2.06%) |
Jul 22, 2022 | 157.33 | 158.63 | 155.76 | 157.29 | 1,306,648 | -0.24(-0.15%) |
Jul 21, 2022 | 154.14 | 157.75 | 152.21 | 157.53 | 1,662,647 | +3.43(+2.22%) |
Jul 20, 2022 | 148.78 | 158.50 | 148.09 | 154.11 | 2,618,504 | +0.77(+0.50%) |
Jul 19, 2022 | 150.13 | 154.09 | 149.28 | 153.34 | 1,495,635 | +6.27(+4.27%) |
Jul 18, 2022 | 147.82 | 150.76 | 146.22 | 147.06 | 947,948 | +1.64(+1.13%) |
Jul 15, 2022 | 142.40 | 146.17 | 141.39 | 145.42 | 862,811 | +5.25(+3.75%) |
Jul 14, 2022 | 140.11 | 140.65 | 138.53 | 140.17 | 730,231 | -3.31(-2.31%) |
Jul 13, 2022 | 145.75 | 146.70 | 142.03 | 143.49 | 1,078,857 | -3.50(-2.38%) |
Jul 12, 2022 | 144.91 | 148.85 | 144.91 | 146.99 | 813,936 | -0.75(-0.50%) |
Jul 11, 2022 | 146.39 | 148.33 | 145.86 | 147.73 | 1,164,727 | -0.21(-0.14%) |
Jul 08, 2022 | 149.20 | 149.28 | 145.94 | 147.95 | 926,748 | +0.06(+0.04%) |
Jul 07, 2022 | 148.14 | 149.79 | 147.67 | 147.88 | 841,470 | +1.67(+1.14%) |
Jul 06, 2022 | 146.25 | 147.22 | 143.83 | 146.22 | 1,706,371 | -1.46(-0.99%) |
Jul 05, 2022 | 145.58 | 147.69 | 143.17 | 147.68 | 961,462 | -1.01(-0.68%) |
Jul 01, 2022 | 147.68 | 149.64 | 144.12 | 148.68 | 1,158,681 | +0.30(+0.20%) |
Jun 30, 2022 | 147.69 | 150.29 | 145.41 | 148.38 | 1,214,604 | -2.74(-1.81%) |
Jun 29, 2022 | 153.01 | 153.01 | 150.63 | 151.12 | 671,018 | -0.73(-0.48%) |
Jun 28, 2022 | 155.33 | 156.52 | 151.66 | 151.86 | 813,743 | -1.21(-0.79%) |
Jun 27, 2022 | 155.45 | 155.99 | 151.94 | 153.07 | 1,017,339 | -2.07(-1.33%) |
Jun 24, 2022 | 148.49 | 156.07 | 148.22 | 155.13 | 1,716,477 | +6.52(+4.39%) |
Jun 23, 2022 | 152.68 | 152.86 | 145.99 | 148.62 | 1,218,126 | -4.73(-3.08%) |
Jun 22, 2022 | 151.42 | 154.68 | 151.20 | 153.35 | 940,318 | -0.50(-0.33%) |
Jun 21, 2022 | 154.66 | 155.50 | 152.70 | 153.85 | 782,861 | +2.72(+1.80%) |
Jun 17, 2022 | 152.49 | 154.34 | 150.46 | 151.13 | 3,246,706 | +1.58(+1.06%) |
Jun 16, 2022 | 151.45 | 151.45 | 148.22 | 149.55 | 1,178,319 | -4.52(-2.93%) |
Jun 15, 2022 | 155.14 | 156.48 | 152.26 | 154.06 | 948,209 | +0.55(+0.36%) |
Jun 14, 2022 | 152.15 | 155.39 | 151.77 | 153.51 | 1,051,168 | +2.34(+1.55%) |
Jun 13, 2022 | 150.25 | 154.42 | 149.93 | 151.18 | 1,158,447 | -3.21(-2.08%) |
Jun 10, 2022 | 155.18 | 157.26 | 154.29 | 154.39 | 1,262,216 | -5.14(-3.22%) |
Jun 09, 2022 | 165.64 | 165.88 | 159.34 | 159.53 | 1,060,573 | -6.08(-3.67%) |
Jun 08, 2022 | 166.41 | 166.80 | 164.87 | 165.61 | 1,212,873 | -2.53(-1.51%) |
Jun 07, 2022 | 164.40 | 168.41 | 163.85 | 168.14 | 1,017,126 | +2.56(+1.55%) |
Jun 06, 2022 | 166.64 | 169.24 | 165.46 | 165.58 | 842,723 | -0.10(-0.06%) |
Jun 03, 2022 | 167.10 | 167.60 | 165.34 | 165.68 | 837,711 | -2.24(-1.34%) |
Jun 02, 2022 | 164.94 | 168.02 | 163.71 | 167.92 | 1,052,998 | +2.41(+1.46%) |
Jun 01, 2022 | 168.04 | 168.04 | 162.44 | 165.51 | 1,597,736 | -2.03(-1.21%) |
May 31, 2022 | 164.30 | 168.61 | 163.96 | 167.54 | 2,347,832 | +0.34(+0.21%) |
May 27, 2022 | 164.58 | 167.38 | 164.58 | 167.20 | 1,050,012 | +2.82(+1.72%) |
May 26, 2022 | 162.19 | 165.46 | 162.19 | 164.38 | 959,843 | +3.78(+2.36%) |
May 25, 2022 | 156.14 | 161.22 | 155.82 | 160.59 | 1,163,460 | +4.25(+2.72%) |
May 24, 2022 | 155.58 | 156.95 | 152.70 | 156.34 | 898,294 | +0.71(+0.46%) |
May 23, 2022 | 152.89 | 157.15 | 152.89 | 155.63 | 1,267,734 | +5.14(+3.42%) |
May 20, 2022 | 151.46 | 152.99 | 147.42 | 150.49 | 1,232,183 | -0.15(-0.10%) |
May 19, 2022 | 150.67 | 153.54 | 149.23 | 150.64 | 1,292,318 | -2.60(-1.70%) |
May 18, 2022 | 155.99 | 157.18 | 152.41 | 153.23 | 1,132,081 | -4.66(-2.95%) |
May 17, 2022 | 154.85 | 157.90 | 153.95 | 157.90 | 1,442,507 | +6.35(+4.19%) |
May 16, 2022 | 154.04 | 154.17 | 151.13 | 151.54 | 1,123,976 | -2.51(-1.63%) |
May 13, 2022 | 155.15 | 156.97 | 153.70 | 154.05 | 1,116,644 | +0.79(+0.51%) |
May 12, 2022 | 152.04 | 154.21 | 150.04 | 153.26 | 1,368,234 | +1.09(+0.72%) |
May 11, 2022 | 153.25 | 157.96 | 151.99 | 152.17 | 1,326,516 | -1.18(-0.77%) |
May 10, 2022 | 156.04 | 157.08 | 149.39 | 153.35 | 1,465,771 | -2.03(-1.31%) |
May 09, 2022 | 155.40 | 157.80 | 154.44 | 155.39 | 1,422,083 | -2.26(-1.44%) |
May 06, 2022 | 158.88 | 159.32 | 155.13 | 157.65 | 1,336,000 | -1.54(-0.96%) |
May 05, 2022 | 160.73 | 160.73 | 156.11 | 159.19 | 1,373,850 | -3.65(-2.24%) |
May 04, 2022 | 157.01 | 163.68 | 156.16 | 162.84 | 1,569,089 | +5.42(+3.44%) |
May 03, 2022 | 157.18 | 158.50 | 155.95 | 157.42 | 858,527 | +1.85(+1.19%) |